Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240802C00035000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.25 | 0.26 | 0.29 | -0.04 | -13.79% | 740 | 1,252 | 28.03% |
| HAL240809C00035000 | 2024-07-26 1:57PM EDT | 2024-08-09 | 0.44 | 0.45 | 0.50 | +0.02 | +4.76% | 147 | 182 | 28.13% |
| HAL240816C00035000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 0.61 | 0.62 | 0.65 | +0.03 | +5.17% | 91 | 8,383 | 27.69% |
| HAL240823C00035000 | 2024-07-25 12:44PM EDT | 2024-08-23 | 0.74 | 0.74 | 0.90 | -0.02 | -2.63% | 1 | 270 | 30.66% |
| HAL240830C00035000 | 2024-07-26 2:34PM EDT | 2024-08-30 | 0.87 | 0.69 | 1.11 | +0.07 | +8.75% | 14 | 97 | 32.42% |
| HAL240920C00035000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 1.17 | 1.16 | 1.22 | +0.02 | +1.74% | 136 | 4,564 | 27.69% |
| HAL241018C00035000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 1.62 | 1.58 | 1.63 | +0.14 | +9.46% | 22 | 565 | 28.86% |
| HAL250117C00035000 | 2024-07-26 2:44PM EDT | 2025-01-17 | 2.70 | 2.68 | 2.83 | +0.08 | +3.05% | 14 | 2,483 | 32.62% |
| HAL250620C00035000 | 2024-07-26 12:10PM EDT | 2025-06-20 | 3.85 | 3.90 | 4.05 | -0.05 | -1.28% | 10 | 646 | 33.18% |
| HAL251219C00035000 | 2024-07-25 2:33PM EDT | 2025-12-19 | 5.03 | 3.55 | 7.30 | 0.00 | - | 1 | 249 | 46.96% |
| HAL260116C00035000 | 2024-07-26 3:11PM EDT | 2026-01-16 | 5.30 | 5.15 | 5.35 | +0.80 | +17.78% | 11 | 1,588 | 33.78% |
| HAL261218C00035000 | 2024-07-25 3:29PM EDT | 2026-12-18 | 6.65 | 5.80 | 7.05 | 0.00 | - | 3 | 32 | 34.67% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240802P00035000 | 2024-07-25 2:32PM EDT | 2024-08-02 | 0.89 | 0.81 | 0.86 | -0.03 | -3.26% | 6 | 154 | 26.27% |
| HAL240809P00035000 | 2024-07-26 3:20PM EDT | 2024-08-09 | 0.99 | 0.81 | 1.22 | -0.08 | -7.48% | 4 | 21 | 32.76% |
| HAL240816P00035000 | 2024-07-25 3:28PM EDT | 2024-08-16 | 1.14 | 1.10 | 1.15 | -0.09 | -7.32% | 24 | 1,027 | 24.56% |
| HAL240823P00035000 | 2024-07-26 2:05PM EDT | 2024-08-23 | 1.24 | 1.02 | 1.29 | -0.21 | -14.48% | 2 | 64 | 25.05% |
| HAL240830P00035000 | 2024-07-25 12:14PM EDT | 2024-08-30 | 1.64 | 1.24 | 1.41 | 0.00 | - | 1 | 9 | 25.29% |
| HAL240920P00035000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 1.70 | 1.66 | 1.71 | -0.05 | -2.86% | 41 | 1,655 | 25.64% |
| HAL241018P00035000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 1.98 | 1.96 | 1.99 | -0.02 | -1.00% | 32 | 999 | 25.22% |
| HAL250117P00035000 | 2024-07-25 2:36PM EDT | 2025-01-17 | 2.79 | 2.57 | 2.81 | -0.04 | -1.41% | 2 | 4,342 | 26.11% |
| HAL250620P00035000 | 2024-07-24 12:01PM EDT | 2025-06-20 | 4.25 | 2.34 | 3.80 | 0.00 | - | 7 | 2,510 | 26.66% |
| HAL251219P00035000 | 2024-07-26 2:54PM EDT | 2025-12-19 | 4.53 | 3.50 | 4.60 | -0.22 | -4.63% | 10 | 309 | 26.33% |
| HAL260116P00035000 | 2024-07-24 3:13PM EDT | 2026-01-16 | 5.11 | 3.55 | 4.70 | 0.00 | - | 4 | 1,007 | 26.25% |
| HAL261218P00035000 | 2024-07-15 1:02PM EDT | 2026-12-18 | 5.14 | 5.35 | 6.05 | 0.00 | - | 1 | 3 | 27.03% |
